Infineon Technologies AG NA O.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Nov 2023 |
EUR |
34.045 |
34.365 |
33.36 |
33.9896 |
33.9896 |
+0.155 (+0.46%)
|
683,743 |
| 20 Nov 2023 |
EUR |
33.705 |
34.035 |
33.555 |
33.8349 |
33.8349 |
+0.31 (+0.92%)
|
3,834,288 |
| 17 Nov 2023 |
EUR |
33.8275 |
34.18 |
33.495 |
33.525 |
33.525 |
-0.482 (-1.42%)
|
2,100,890 |
| 16 Nov 2023 |
EUR |
33.3475 |
34.165 |
33.105 |
34.0075 |
34.0075 |
+0.642 (+1.93%)
|
5,412,257 |
| 15 Nov 2023 |
EUR |
31.43 |
33.865 |
30.605 |
33.365 |
33.365 |
+2.609 (+8.48%)
|
4,967,384 |
| 14 Nov 2023 |
EUR |
29.6075 |
30.9 |
29.41 |
30.7562 |
30.7562 |
+1.377 (+4.69%)
|
1,412,475 |
| 13 Nov 2023 |
EUR |
29.4175 |
29.628 |
29.12 |
29.379 |
29.379 |
+0.061 (+0.21%)
|
1,122,233 |
| 10 Nov 2023 |
EUR |
29.3175 |
29.875 |
28.855 |
29.3175 |
29.3175 |
-0.31 (-1.05%)
|
1,250,772 |
| 9 Nov 2023 |
EUR |
29.225 |
29.82 |
29.105 |
29.6275 |
29.6275 |
+0.23 (+0.78%)
|
733,301 |
| 8 Nov 2023 |
EUR |
29.2675 |
29.73 |
28.985 |
29.3975 |
29.3975 |
+0.056 (+0.19%)
|
1,375,172 |
| 7 Nov 2023 |
EUR |
29.0475 |
29.71 |
28.83 |
29.3419 |
29.3419 |
+0.125 (+0.43%)
|
1,062,896 |
| 6 Nov 2023 |
EUR |
29.3975 |
29.58 |
29.005 |
29.2167 |
29.2167 |
+0.012 (+0.04%)
|
778,333 |
| 3 Nov 2023 |
EUR |
28.685 |
29.44 |
28.345 |
29.205 |
29.205 |
+0.63 (+2.20%)
|
902,087 |
| 2 Nov 2023 |
EUR |
27.9925 |
29.24 |
27.655 |
28.575 |
28.575 |
+0.998 (+3.62%)
|
5,136,506 |
| 1 Nov 2023 |
EUR |
27.605 |
27.75 |
27.09 |
27.5775 |
27.5775 |
+0.003 (+0.01%)
|
1,381,116 |
| 31 Oct 2023 |
EUR |
27.3075 |
27.77 |
27.065 |
27.5743 |
27.5743 |
-1.798 (-6.12%)
|
1,988,124 |
| 30 Oct 2023 |
EUR |
29.505 |
29.72 |
27.28 |
29.3718 |
29.3718 |
+0.272 (+0.93%)
|
1,675,766 |
| 27 Oct 2023 |
EUR |
29.6775 |
29.965 |
28.825 |
29.1 |
29.1 |
-0.385 (-1.31%)
|
747,879 |
| 26 Oct 2023 |
EUR |
28.19 |
29.74 |
27.845 |
29.485 |
29.485 |
+0.775 (+2.70%)
|
2,753,669 |
| 25 Oct 2023 |
EUR |
29.015 |
29.07 |
28.47 |
28.71 |
28.71 |
-0.364 (-1.25%)
|
1,908,493 |
| 24 Oct 2023 |
EUR |
28.95 |
29.295 |
28.585 |
29.0744 |
29.0744 |
-0.022 (-0.08%)
|
828,775 |
| 23 Oct 2023 |
EUR |
29.5125 |
29.69 |
28.495 |
29.0969 |
29.0969 |
-0.383 (-1.30%)
|
1,657,669 |
| 20 Oct 2023 |
EUR |
29.435 |
30.3 |
28.87 |
29.48 |
29.48 |
-1.6 (-5.15%)
|
2,124,586 |
| 19 Oct 2023 |
EUR |
30.76 |
31.295 |
30.025 |
31.08 |
31.08 |
0.0 (0.0%)
|
1,393,656 |
| 18 Oct 2023 |
EUR |
31.2625 |
37.86 |
30.985 |
31.08 |
31.08 |
-0.423 (-1.34%)
|
1,162,123 |
| 17 Oct 2023 |
EUR |
31.69 |
32.105 |
30.87 |
31.5026 |
31.5026 |
-0.103 (-0.33%)
|
797,044 |
| 16 Oct 2023 |
EUR |
31.935 |
32.14 |
31.295 |
31.6061 |
31.6061 |
-0.604 (-1.87%)
|
561,715 |
| 13 Oct 2023 |
EUR |
32.8825 |
33.085 |
32.11 |
32.21 |
32.21 |
-0.943 (-2.84%)
|
1,583,468 |
| 12 Oct 2023 |
EUR |
33.0825 |
33.235 |
32.5 |
33.1525 |
33.1525 |
+0.352 (+1.07%)
|
690,366 |
| 11 Oct 2023 |
EUR |
32.57 |
33.145 |
32.305 |
32.8 |
32.8 |
-0.069 (-0.21%)
|
1,699,712 |
